Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.26 | 34.70 | 33.48 | 33.58 | 643,082 | -0.77(-2.24%) |
Sep 29, 2022 | 34.44 | 34.52 | 33.52 | 34.35 | 484,898 | -0.56(-1.60%) |
Sep 28, 2022 | 34.19 | 35.18 | 33.90 | 34.91 | 501,360 | +0.78(+2.29%) |
Sep 27, 2022 | 34.02 | 35.99 | 33.51 | 34.13 | 659,651 | +0.36(+1.07%) |
Sep 26, 2022 | 34.67 | 35.01 | 33.75 | 33.77 | 357,180 | -1.13(-3.24%) |
Sep 23, 2022 | 34.41 | 35.01 | 34.26 | 34.90 | 533,317 | +0.23(+0.66%) |
Sep 22, 2022 | 35.12 | 35.33 | 34.40 | 34.67 | 385,618 | -0.70(-1.98%) |
Sep 21, 2022 | 35.77 | 36.27 | 35.34 | 35.37 | 409,223 | -0.19(-0.53%) |
Sep 20, 2022 | 36.09 | 36.16 | 35.43 | 35.56 | 463,482 | -1.03(-2.81%) |
Sep 19, 2022 | 36.84 | 37.44 | 35.99 | 36.59 | 495,619 | -0.55(-1.48%) |
Sep 16, 2022 | 37.05 | 37.69 | 36.55 | 37.14 | 873,332 | -0.47(-1.25%) |
Sep 15, 2022 | 37.97 | 38.19 | 36.85 | 37.61 | 924,182 | -0.59(-1.54%) |
Sep 14, 2022 | 38.35 | 38.73 | 37.17 | 38.20 | 770,038 | -0.24(-0.62%) |
Sep 13, 2022 | 40.49 | 40.72 | 38.18 | 38.44 | 718,833 | -2.91(-7.04%) |
Sep 12, 2022 | 42.26 | 42.66 | 41.23 | 41.35 | 477,929 | -0.74(-1.76%) |
Sep 09, 2022 | 41.99 | 43.68 | 40.75 | 42.09 | 922,171 | +0.30(+0.72%) |
Sep 08, 2022 | 42.45 | 43.59 | 40.26 | 41.79 | 1,754,970 | -3.63(-7.99%) |
Sep 07, 2022 | 45.17 | 46.10 | 44.18 | 45.42 | 530,584 | +0.25(+0.55%) |
Sep 06, 2022 | 46.89 | 47.04 | 45.15 | 45.17 | 556,620 | -1.57(-3.36%) |
Sep 02, 2022 | 47.18 | 47.65 | 46.51 | 46.74 | 281,941 | -0.44(-0.93%) |
Sep 01, 2022 | 48.17 | 48.30 | 46.72 | 47.18 | 336,295 | -1.31(-2.70%) |
Aug 31, 2022 | 49.16 | 49.38 | 48.43 | 48.49 | 317,735 | -0.43(-0.88%) |
Aug 30, 2022 | 49.40 | 50.00 | 48.79 | 48.92 | 552,778 | -0.23(-0.47%) |
Aug 29, 2022 | 49.14 | 49.61 | 48.95 | 49.15 | 204,550 | -0.20(-0.41%) |
Aug 26, 2022 | 50.96 | 51.01 | 49.26 | 49.35 | 185,070 | -1.54(-3.03%) |
Aug 25, 2022 | 50.09 | 50.98 | 50.09 | 50.89 | 217,003 | +1.26(+2.54%) |
Aug 24, 2022 | 48.42 | 49.75 | 48.42 | 49.63 | 194,315 | +1.23(+2.54%) |
Aug 23, 2022 | 49.51 | 49.70 | 48.30 | 48.40 | 262,492 | -1.05(-2.12%) |
Aug 22, 2022 | 49.66 | 49.82 | 48.80 | 49.45 | 283,888 | -0.80(-1.59%) |
Aug 19, 2022 | 49.68 | 50.43 | 49.56 | 50.25 | 342,934 | +0.31(+0.62%) |
Aug 18, 2022 | 50.00 | 50.07 | 49.40 | 49.94 | 183,166 | +0.22(+0.44%) |
Aug 17, 2022 | 49.48 | 49.99 | 49.24 | 49.72 | 255,393 | -0.06(-0.12%) |
Aug 16, 2022 | 49.26 | 49.83 | 49.06 | 49.78 | 250,642 | +0.49(+0.99%) |
Aug 15, 2022 | 49.24 | 49.85 | 49.01 | 49.29 | 377,634 | -0.35(-0.71%) |
Aug 12, 2022 | 49.00 | 49.64 | 48.81 | 49.64 | 211,626 | +1.04(+2.14%) |
Aug 11, 2022 | 48.44 | 48.94 | 48.12 | 48.60 | 356,710 | +0.75(+1.57%) |
Aug 10, 2022 | 47.43 | 48.01 | 47.39 | 47.85 | 252,031 | +1.35(+2.90%) |
Aug 09, 2022 | 46.71 | 46.90 | 46.02 | 46.50 | 151,944 | -0.21(-0.45%) |
Aug 08, 2022 | 46.71 | 47.36 | 46.64 | 46.71 | 277,858 | +0.13(+0.28%) |
Aug 05, 2022 | 45.90 | 46.62 | 44.17 | 46.58 | 162,880 | +0.38(+0.82%) |
Aug 04, 2022 | 46.59 | 46.74 | 46.01 | 46.20 | 203,082 | -0.28(-0.60%) |
Aug 03, 2022 | 45.95 | 46.63 | 45.91 | 46.48 | 359,286 | +0.80(+1.75%) |
Aug 02, 2022 | 44.78 | 46.25 | 44.75 | 45.68 | 401,286 | +0.56(+1.24%) |
Aug 01, 2022 | 45.19 | 45.51 | 44.56 | 45.12 | 271,033 | -0.55(-1.20%) |
Jul 29, 2022 | 45.28 | 45.81 | 44.02 | 45.67 | 375,226 | +0.55(+1.22%) |
Jul 28, 2022 | 44.63 | 45.34 | 44.54 | 45.12 | 191,253 | +0.31(+0.69%) |
Jul 27, 2022 | 44.51 | 45.14 | 44.15 | 44.81 | 294,443 | +0.68(+1.54%) |
Jul 26, 2022 | 44.02 | 44.28 | 43.26 | 44.13 | 223,249 | -0.03(-0.07%) |
Jul 25, 2022 | 44.55 | 44.61 | 43.84 | 44.16 | 252,176 | -0.39(-0.88%) |
Jul 22, 2022 | 45.50 | 45.50 | 44.20 | 44.55 | 219,612 | -0.72(-1.59%) |
Jul 21, 2022 | 44.48 | 45.33 | 42.62 | 45.27 | 260,104 | +0.64(+1.43%) |
Jul 20, 2022 | 44.01 | 44.88 | 43.05 | 44.63 | 466,910 | +0.87(+1.99%) |
Jul 19, 2022 | 42.47 | 43.87 | 41.51 | 43.76 | 401,727 | +1.78(+4.24%) |
Jul 18, 2022 | 42.45 | 42.54 | 41.95 | 41.98 | 285,551 | +0.21(+0.50%) |
Jul 15, 2022 | 42.00 | 42.93 | 41.18 | 41.77 | 624,213 | +0.61(+1.48%) |
Jul 14, 2022 | 41.21 | 41.68 | 40.55 | 41.16 | 299,736 | -0.58(-1.39%) |
Jul 13, 2022 | 41.02 | 41.99 | 40.95 | 41.74 | 248,829 | -0.08(-0.19%) |
Jul 12, 2022 | 42.80 | 43.12 | 41.57 | 41.82 | 289,161 | -1.07(-2.49%) |
Jul 11, 2022 | 42.98 | 43.30 | 42.51 | 42.89 | 231,304 | -0.50(-1.15%) |
Jul 08, 2022 | 42.90 | 43.63 | 42.70 | 43.39 | 304,824 | +0.00(+0.00%) |
Jul 07, 2022 | 42.84 | 43.66 | 42.69 | 43.39 | 318,458 | +0.68(+1.59%) |
Jul 06, 2022 | 42.91 | 43.87 | 42.38 | 42.71 | 291,862 | +0.07(+0.16%) |
Jul 05, 2022 | 41.81 | 42.81 | 41.21 | 42.64 | 434,674 | +0.34(+0.80%) |